Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.38 | 15.50 | 15.22 | 15.26 | 1,809,742 | -0.09(-0.55%) |
Sep 29, 2005 | 15.25 | 15.41 | 15.14 | 15.34 | 2,082,443 | +0.11(+0.71%) |
Sep 28, 2005 | 15.19 | 15.39 | 15.14 | 15.23 | 2,094,309 | +0.18(+1.19%) |
Sep 27, 2005 | 15.12 | 15.24 | 14.97 | 15.06 | 2,704,125 | -0.03(-0.22%) |
Sep 26, 2005 | 15.20 | 15.25 | 15.06 | 15.09 | 2,753,071 | +0.03(+0.19%) |
Sep 23, 2005 | 15.06 | 15.13 | 14.94 | 15.06 | 1,337,018 | +0.02(+0.13%) |
Sep 22, 2005 | 15.01 | 15.15 | 14.89 | 15.04 | 1,934,544 | -0.02(-0.16%) |
Sep 21, 2005 | 15.15 | 15.28 | 14.99 | 15.06 | 2,503,466 | -0.16(-1.02%) |
Sep 20, 2005 | 15.23 | 15.33 | 15.15 | 15.22 | 2,551,565 | +0.02(+0.15%) |
Sep 19, 2005 | 15.32 | 15.36 | 15.14 | 15.20 | 2,020,995 | -0.08(-0.49%) |
Sep 16, 2005 | 15.34 | 15.39 | 15.17 | 15.27 | 3,696,400 | +0.00(+0.03%) |
Sep 15, 2005 | 15.16 | 15.33 | 15.14 | 15.27 | 1,258,831 | +0.13(+0.87%) |
Sep 14, 2005 | 15.17 | 15.28 | 15.09 | 15.14 | 3,800,437 | +0.03(+0.19%) |
Sep 13, 2005 | 15.24 | 15.24 | 15.07 | 15.11 | 4,279,094 | -0.14(-0.90%) |
Sep 12, 2005 | 15.33 | 15.39 | 15.21 | 15.24 | 2,384,808 | -0.15(-0.95%) |
Sep 09, 2005 | 15.22 | 15.43 | 15.21 | 15.39 | 2,321,665 | +0.15(+0.99%) |
Sep 08, 2005 | 15.37 | 15.39 | 15.20 | 15.24 | 2,471,047 | -0.12(-0.80%) |
Sep 07, 2005 | 15.49 | 15.66 | 15.32 | 15.36 | 7,009,070 | -0.29(-1.84%) |
Sep 06, 2005 | 15.65 | 15.81 | 15.53 | 15.65 | 6,553,085 | +0.13(+0.82%) |
Sep 02, 2005 | 15.51 | 15.57 | 15.37 | 15.52 | 3,359,920 | +0.06(+0.37%) |
Sep 01, 2005 | 15.08 | 15.50 | 15.04 | 15.47 | 4,393,302 | +0.38(+2.53%) |
Aug 31, 2005 | 14.95 | 15.11 | 14.87 | 15.08 | 3,653,386 | +0.19(+1.27%) |
Aug 30, 2005 | 14.80 | 14.89 | 14.66 | 14.89 | 2,883,594 | +0.10(+0.67%) |
Aug 29, 2005 | 14.73 | 14.80 | 14.55 | 14.80 | 1,862,290 | +0.06(+0.42%) |
Aug 26, 2005 | 14.68 | 14.84 | 14.63 | 14.73 | 2,312,978 | +0.11(+0.74%) |
Aug 25, 2005 | 14.61 | 14.74 | 14.54 | 14.63 | 2,397,521 | -0.00(-0.03%) |
Aug 24, 2005 | 14.71 | 14.86 | 14.61 | 14.63 | 6,337,170 | -0.06(-0.42%) |
Aug 23, 2005 | 14.63 | 14.77 | 14.63 | 14.69 | 2,096,004 | +0.06(+0.39%) |
Aug 22, 2005 | 14.61 | 14.70 | 14.55 | 14.63 | 1,926,493 | +0.10(+0.71%) |
Aug 19, 2005 | 14.57 | 14.60 | 14.49 | 14.53 | 2,259,582 | +0.05(+0.38%) |
Aug 18, 2005 | 14.39 | 14.54 | 14.35 | 14.48 | 1,303,116 | +0.04(+0.25%) |
Aug 17, 2005 | 14.55 | 14.59 | 14.34 | 14.44 | 4,773,007 | -0.12(-0.83%) |
Aug 16, 2005 | 14.82 | 14.85 | 14.55 | 14.56 | 1,567,129 | -0.22(-1.48%) |
Aug 15, 2005 | 14.69 | 14.83 | 14.66 | 14.78 | 2,714,719 | +0.12(+0.82%) |
Aug 12, 2005 | 14.63 | 14.75 | 14.55 | 14.66 | 2,937,626 | +0.03(+0.21%) |
Aug 11, 2005 | 14.58 | 14.72 | 14.55 | 14.63 | 3,844,086 | +0.09(+0.63%) |
Aug 10, 2005 | 14.65 | 14.77 | 14.48 | 14.54 | 5,640,056 | -0.03(-0.23%) |
Aug 09, 2005 | 14.55 | 14.69 | 14.49 | 14.57 | 7,100,394 | -0.01(-0.10%) |
Aug 08, 2005 | 14.88 | 14.93 | 14.56 | 14.59 | 4,535,268 | -0.25(-1.70%) |
Aug 05, 2005 | 15.03 | 15.09 | 14.79 | 14.84 | 3,599,143 | -0.25(-1.67%) |
Aug 04, 2005 | 15.23 | 15.27 | 15.08 | 15.09 | 4,058,518 | -0.12(-0.79%) |
Aug 03, 2005 | 15.24 | 15.37 | 15.15 | 15.21 | 5,652,346 | -0.15(-0.98%) |
Aug 02, 2005 | 14.75 | 15.37 | 14.68 | 15.36 | 10,752,086 | +0.88(+6.08%) |
Aug 01, 2005 | 14.55 | 14.58 | 14.39 | 14.48 | 2,769,810 | -0.05(-0.34%) |
Jul 29, 2005 | 14.54 | 14.66 | 14.51 | 14.53 | 3,264,359 | -0.02(-0.13%) |
Jul 28, 2005 | 14.47 | 14.57 | 14.46 | 14.55 | 3,055,860 | +0.09(+0.59%) |
Jul 27, 2005 | 14.47 | 14.51 | 14.40 | 14.47 | 3,040,180 | +0.00(+0.02%) |
Jul 26, 2005 | 14.49 | 14.55 | 14.42 | 14.46 | 3,793,233 | +0.10(+0.72%) |
Jul 25, 2005 | 14.36 | 14.45 | 14.29 | 14.36 | 2,889,315 | +0.03(+0.23%) |
Jul 22, 2005 | 14.24 | 14.36 | 14.22 | 14.33 | 4,162,343 | +0.10(+0.68%) |
Jul 21, 2005 | 14.34 | 14.36 | 14.14 | 14.23 | 3,924,604 | -0.17(-1.15%) |
Jul 20, 2005 | 14.32 | 14.43 | 14.23 | 14.39 | 2,221,018 | +0.03(+0.20%) |
Jul 19, 2005 | 14.34 | 14.44 | 14.25 | 14.37 | 2,476,132 | +0.03(+0.20%) |
Jul 18, 2005 | 14.39 | 14.44 | 14.33 | 14.34 | 3,023,229 | -0.04(-0.31%) |
Jul 15, 2005 | 14.35 | 14.43 | 14.34 | 14.38 | 2,866,855 | -0.03(-0.21%) |
Jul 14, 2005 | 14.49 | 14.58 | 14.35 | 14.41 | 5,366,719 | -0.04(-0.28%) |
Jul 13, 2005 | 14.50 | 14.51 | 14.43 | 14.45 | 2,768,539 | -0.05(-0.36%) |
Jul 12, 2005 | 14.47 | 14.58 | 14.42 | 14.51 | 3,097,390 | -0.04(-0.28%) |
Jul 11, 2005 | 14.51 | 14.57 | 14.43 | 14.55 | 2,328,234 | +0.06(+0.39%) |
Jul 08, 2005 | 14.32 | 14.51 | 14.26 | 14.49 | 4,089,877 | +0.17(+1.15%) |
Jul 07, 2005 | 14.15 | 14.35 | 14.11 | 14.32 | 2,531,647 | +0.16(+1.10%) |
Jul 06, 2005 | 14.31 | 14.38 | 14.13 | 14.17 | 5,707,013 | -0.16(-1.12%) |
Jul 05, 2005 | 14.23 | 14.43 | 14.21 | 14.33 | 3,162,652 | +0.07(+0.48%) |